Quarterhill Inc. (QTRHF)
OTCMKTS · Delayed Price · Currency is USD
1.790
-0.075 (-4.02%)
At close: Sep 1, 2026
QTRHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.86 | 1.86 | 1.79 | 1.79 | 1.79 | -4.02% | 5,530 |
| Aug 31, 2026 | 1.87 | 1.87 | 1.81 | 1.87 | 1.87 | -0.16% | 36,278 |
| Aug 28, 2026 | 1.89 | 1.89 | 1.84 | 1.87 | 1.87 | -1.68% | 34,550 |
| Aug 27, 2026 | 1.92 | 2.02 | 1.88 | 1.90 | 1.90 | -4.23% | 157,355 |
| Aug 26, 2026 | 1.98 | 2.01 | 1.98 | 1.98 | 1.98 | -0.80% | 7,438 |
| Aug 25, 2026 | 1.99 | 2.03 | 1.99 | 2.00 | 2.00 | -1.09% | 17,776 |
| Aug 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.74% | 2,300 |
| Aug 21, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.34% | 1,033 |
| Aug 20, 2026 | 2.09 | 2.09 | 2.06 | 2.07 | 2.07 | - | 12,911 |
| Aug 19, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -1.80% | 2,159 |
| Aug 18, 2026 | 2.31 | 2.31 | 2.09 | 2.11 | 2.11 | -8.66% | 65,261 |
| Aug 17, 2026 | 2.29 | 2.32 | 2.29 | 2.31 | 2.31 | 4.05% | 61,260 |
| Aug 14, 2026 | 2.21 | 2.25 | 2.17 | 2.22 | 2.22 | 1.83% | 78,534 |
| Aug 13, 2026 | 2.26 | 2.29 | 2.18 | 2.18 | 2.18 | -5.63% | 11,053 |
| Aug 12, 2026 | 2.33 | 2.34 | 2.28 | 2.31 | 2.31 | 1.72% | 59,082 |
| Aug 11, 2026 | 2.25 | 2.30 | 2.25 | 2.27 | 2.27 | -1.41% | 17,602 |
| Aug 10, 2026 | 2.27 | 2.32 | 2.27 | 2.30 | 2.30 | -0.28% | 17,502 |
| Aug 7, 2026 | 2.27 | 2.36 | 2.27 | 2.31 | 2.31 | 3.12% | 41,565 |
| Aug 6, 2026 | 2.21 | 2.24 | 2.19 | 2.24 | 2.24 | 2.99% | 27,052 |
| Aug 5, 2026 | 2.11 | 2.25 | 2.11 | 2.18 | 2.18 | 3.08% | 60,162 |
| Aug 4, 2026 | 2.02 | 2.11 | 2.02 | 2.11 | 2.11 | 5.76% | 23,342 |
| Aug 3, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | -0.25% | 2,159 |
| Jul 31, 2026 | 1.95 | 2.02 | 1.95 | 2.00 | 2.00 | 3.52% | 36,752 |
| Jul 30, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | 5.57% | 12,399 |
| Jul 29, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 6.40% | 2,801 |
| Jul 28, 2026 | 1.71 | 1.75 | 1.35 | 1.72 | 1.72 | -3.10% | 38,477 |
| Jul 27, 2026 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -4.05% | 10,220 |
| Jul 24, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 1.65% | 5,400 |
| Jul 23, 2026 | 1.71 | 1.84 | 1.71 | 1.82 | 1.82 | 4.60% | 29,467 |
| Jul 22, 2026 | 1.79 | 1.80 | 1.73 | 1.74 | 1.74 | -3.97% | 29,840 |
| Jul 21, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -7.08% | 4,550 |
| Jul 20, 2026 | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | 1.04% | 37,489 |
| Jul 17, 2026 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | - | 4,678 |
| Jul 16, 2026 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | 2.66% | 65,402 |
| Jul 15, 2026 | 1.80 | 1.89 | 1.78 | 1.88 | 1.88 | 2.90% | 21,135 |
| Jul 14, 2026 | 1.74 | 1.88 | 1.74 | 1.83 | 1.83 | 4.40% | 31,361 |
| Jul 13, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 2.64% | 13,368 |
| Jul 10, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.89% | 397 |
| Jul 9, 2026 | 1.71 | 1.71 | 1.66 | 1.69 | 1.69 | -2.31% | 8,180 |
| Jul 8, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -4.00% | 461 |
| Jul 7, 2026 | 1.77 | 1.81 | 1.77 | 1.80 | 1.80 | -1.53% | 30,019 |
| Jul 6, 2026 | 1.81 | 1.88 | 1.78 | 1.83 | 1.83 | 0.55% | 103,485 |
| Jul 2, 2026 | 1.74 | 1.85 | 1.73 | 1.82 | 1.82 | 8.33% | 56,391 |
| Jul 1, 2026 | 1.68 | 1.75 | 1.58 | 1.68 | 1.68 | -0.24% | 38,086 |
| Jun 30, 2026 | 1.40 | 1.75 | 1.39 | 1.68 | 1.68 | 38.71% | 281,473 |
| Jun 29, 2026 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 3.76% | 17,065 |
| Jun 26, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.17% | 23,100 |
| Jun 25, 2026 | 1.21 | 1.22 | 1.15 | 1.16 | 1.16 | -4.42% | 36,944 |
| Jun 24, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.05% | 5,405 |
| Jun 23, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -4.68% | 3,100 |